NV Bekaert SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	41.500	42.450	41.500	42.050	42.050	27,171
2026-07-23	41.450	41.800	41.250	41.600	41.600	22,765
2026-07-22	41.300	41.750	41.150	41.600	41.600	22,773
2026-07-21	40.800	41.400	40.800	41.250	41.250	28,200
2026-07-20	40.800	41.350	40.750	41.000	41.000	39,726
2026-07-17	41.200	41.250	40.650	40.900	40.900	31,692
2026-07-16	41.100	41.400	40.800	41.300	41.300	26,612
2026-07-15	40.700	41.250	40.350	41.050	41.050	39,890
2026-07-14	40.550	41.150	40.550	40.700	40.700	29,710
2026-07-13	39.800	40.750	39.600	40.500	40.500	21,494
2026-07-10	39.800	40.500	39.600	39.900	39.900	29,078
2026-07-09	40.100	40.100	38.900	39.650	39.650	26,866
2026-07-08	39.800	40.050	39.200	39.450	39.450	20,337
2026-07-07	40.300	40.800	39.650	39.650	39.650	24,253
2026-07-06	40.550	40.750	40.200	40.400	40.400	24,365
2026-07-03	39.800	40.850	39.800	40.650	40.650	26,861
2026-07-02	39.550	39.950	39.300	39.650	39.650	33,323
2026-07-01	39.050	39.650	39.000	39.350	39.350	30,339
2026-06-30	38.800	39.300	38.350	39.050	39.050	57,484
2026-06-29	39.400	39.550	38.500	38.650	38.650	33,370
2026-06-26	40.150	40.300	39.400	39.500	39.500	37,457
2026-06-25	40.000	40.500	39.950	40.250	40.250	88,074
2026-06-24	40.700	40.800	39.650	40.100	40.100	34,058
2026-06-23	41.900	41.900	40.600	40.800	40.800	19,083
2026-06-22	42.150	42.150	41.750	42.100	42.100	18,545
2026-06-19	41.800	42.300	41.800	42.150	42.150	55,413
2026-06-18	42.200	42.450	41.900	42.100	42.100	31,612
2026-06-17	42.400	42.500	42.150	42.500	42.500	18,572
2026-06-16	42.550	42.750	41.800	42.450	42.450	70,988
2026-06-15	42.000	42.650	42.000	42.450	42.450	28,883
2026-06-12	41.050	41.400	40.900	41.200	41.200	20,884
2026-06-11	39.900	40.500	39.900	40.450	40.450	24,219
2026-06-10	40.650	40.700	39.900	40.000	40.000	45,476
2026-06-09	41.250	41.850	40.800	40.800	40.800	42,073
2026-06-08	40.900	41.500	40.800	41.500	41.500	27,797
2026-06-05	41.600	41.750	41.300	41.500	41.500	24,889
2026-06-04	41.900	42.100	41.250	41.850	41.850	24,618
2026-06-03	41.800	42.300	41.600	42.100	42.100	26,992
2026-06-02	41.000	42.350	41.000	42.100	42.100	25,991
2026-06-01	41.650	41.700	41.000	41.150	41.150	24,890
2026-05-29	41.800	42.200	41.250	41.400	41.400	83,093
2026-05-28	41.800	42.250	41.500	41.900	41.900	30,496
2026-05-27	41.650	42.200	41.650	42.000	42.000	23,030
2026-05-26	41.800	41.900	41.600	41.750	41.750	20,715
2026-05-25	41.600	41.950	41.500	41.500	41.500	14,636
2026-05-22	40.600	41.450	40.600	41.450	41.450	28,696
2026-05-21	40.300	41.000	40.200	40.450	40.450	28,669
2026-05-20	39.800	40.700	39.800	40.400	40.400	32,768
2026-05-19	40.250	40.275	39.575	39.800	39.800	30,530
2026-05-18	40.400	40.600	40.000	40.000	40.000	36,897
2026-05-15	41.400	41.550	40.450	40.700	40.700	37,180
2026-05-14	43.500	43.550	42.850	43.200	41.835	47,538
2026-05-13	41.050	43.800	41.000	43.300	41.932	170,659
2026-05-12	42.200	42.650	40.700	40.800	39.511	63,987
2026-05-11	42.650	43.100	42.200	42.800	41.448	32,439
2026-05-08	43.250	43.300	42.400	43.100	41.738	55,506
2026-05-07	44.000	44.300	43.400	43.400	42.029	52,074
2026-05-06	42.900	44.200	42.900	44.000	42.610	55,411
2026-05-05	41.700	42.750	41.700	42.600	41.254	24,586
2026-05-04	42.000	42.600	41.600	41.650	40.334	25,889

← NewerPage 2 of 5 · 254 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-15	1.3650 EUR
2025-05-16	1.3300 EUR
2024-05-10	1.2600 EUR
2023-05-11	1.1550 EUR
2022-05-12	1.0500 EUR
2021-05-14	0.7000 EUR
2020-05-14	0.2450 EUR
2019-05-09	0.4900 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.